Beijing New Building Materials Public Limited Company (000786.SZ) SHZ

22.55

-0.7(-3.01%)

Updated at June 02 03:04PM

Currency In CNY

000786.SZ Historical Return

If you invested ¥1000 in Beijing New Building Materials Public Limited Company (000786.SZ) 10 years ago, it would be worth ¥3,026.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥519.71, while ¥1000 invested 1 year ago would be worth ¥830.57. This corresponds to total returns of 202.68%, -48.03%, -16.94%, respectively, with annualized returns of 11.71%, -12.26%, -16.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000786.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	22.45	23.25	23.25	23.29	22	13.4M
May 29, 2026	22.47	22.9	22.9	22.97	22.41	9.98M
May 28, 2026	21.9	22.23	22.23	22.43	21.72	15.26M
May 27, 2026	23.1	22.09	22.09	23.18	21.86	23.2M
May 26, 2026	23.86	23.09	23.09	23.97	23.02	17.61M
May 25, 2026	23.8	23.86	23.86	24.03	23.66	9.23M
May 22, 2026	23.89	23.78	23.78	23.93	23.63	7.51M
May 21, 2026	25.2	23.89	23.89	25.2	23.76	17.19M
May 20, 2026	24.52	24.89	24.89	24.99	24	19.39M
May 19, 2026	24.63	24.72	24.72	24.74	24.29	13.43M
May 18, 2026	25.2	24.61	24.61	25.2	24.46	12.52M
May 15, 2026	25.56	25.33	25.33	25.65	25.04	10.89M
May 14, 2026	26.26	25.6	25.6	26.3	25.59	13.14M
May 13, 2026	26.7	26.33	26.33	26.87	26.1	16.68M
May 12, 2026	26.46	26.88	26.88	27.06	26.17	17.73M
May 11, 2026	26.16	26.55	26.55	26.65	25.75	14.93M
May 08, 2026	26.54	26.16	26.16	26.72	26.03	11.34M
May 07, 2026	26.56	26.56	26.56	26.78	26.31	11.33M
May 06, 2026	25.93	26.54	26.54	26.69	25.71	18.96M
April 30, 2026	24.78	25.94	25.94	26.44	24.78	17.07M
April 29, 2026	25.15	26.17	26.17	26.66	25.12	24.37M
April 28, 2026	24.65	25.15	25.15	25.29	24.3	16.55M
April 27, 2026	24.93	24.82	24.82	25.46	24.75	14.37M
April 24, 2026	24.78	24.93	24.93	25.05	24.62	8.49M
April 23, 2026	25.3	24.88	24.88	25.43	24.43	14.54M
April 22, 2026	25.4	25.31	25.31	25.48	25.04	12.99M
April 21, 2026	25.55	25.54	25.54	25.73	25.34	9.79M
April 20, 2026	25.51	25.68	25.68	25.98	25.43	12.9M
April 17, 2026	25.68	25.67	25.67	26	25.15	16.21M
April 16, 2026	25.64	25.57	25.57	25.81	25.51	11.23M
April 15, 2026	25.57	25.63	25.63	26	25.5	15.19M
April 14, 2026	25.52	25.5	25.5	25.66	24.93	20.79M
April 13, 2026	25.5	25.56	25.56	25.8	24.78	17.24M
April 10, 2026	25.88	25.64	25.64	25.98	25.42	18.48M
April 09, 2026	26.02	25.86	25.86	26.4	25.47	17.02M
April 08, 2026	26.48	26.22	26.22	26.5	26.04	13.85M
April 07, 2026	25.76	26.06	26.06	26.47	25.7	9.05M
April 03, 2026	26.11	25.75	25.75	26.17	25.55	10.84M
April 02, 2026	25.95	26.17	26.17	26.36	25.74	9.44M
April 01, 2026	26.46	26.04	26.04	26.64	25.94	10.49M
March 31, 2026	25.97	26.08	26.08	26.68	25.85	16.23M
March 30, 2026	24.57	26.02	26.02	26.19	24.57	18.63M
March 27, 2026	25.15	24.94	24.94	25.72	24.87	12.56M
March 26, 2026	25.01	25.18	25.18	25.64	24.84	15.8M
March 25, 2026	25.45	25.48	25.48	25.8	25.11	10.9M
March 24, 2026	24.8	25.33	25.33	25.53	24.43	15.46M
March 23, 2026	25	24.5	24.5	25	24.13	16.25M
March 20, 2026	25.86	25.45	25.45	26.02	25.38	14.48M
March 19, 2026	26.42	25.8	25.8	26.72	25.7	12.71M
March 18, 2026	26.54	26.63	26.63	26.77	26.08	12.08M
March 17, 2026	26.33	26.53	26.53	27.28	26.33	17.97M
March 16, 2026	26.06	26.18	26.18	26.68	25.98	15.43M
March 13, 2026	26.2	26.08	26.08	27.05	25.99	18.07M
March 12, 2026	27	26.2	26.2	27.07	26.08	25.28M
March 11, 2026	27.57	27.18	27.18	27.75	26.75	18.62M
March 10, 2026	28	27.3	27.58	28	27.14	6.41M
March 09, 2026	27.3	27.08	27.08	27.68	26.66	24.59M
March 06, 2026	28	27.77	27.77	28.17	27.62	20.15M
March 05, 2026	29	28.09	28.09	29.27	28	19.04M
March 04, 2026	28.25	28.66	28.66	29.18	28.25	13.49M